Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 0.0071 | 0.0079 | 0.0071 | 0.0074 | 775,938 | +0.00(+5.71%) |
Jul 28, 2022 | 0.0074 | 0.0082 | 0.0067 | 0.0070 | 2,238,045 | -0.00(-4.11%) |
Jul 27, 2022 | 0.0070 | 0.0075 | 0.0070 | 0.0073 | 215,433 | +0.00(+4.29%) |
Jul 26, 2022 | 0.0071 | 0.0072 | 0.0066 | 0.0070 | 903,686 | -0.00(-1.41%) |
Jul 25, 2022 | 0.0076 | 0.0076 | 0.0070 | 0.0071 | 1,587,257 | -0.00(-6.58%) |
Jul 22, 2022 | 0.0074 | 0.0076 | 0.0074 | 0.0076 | 369,765 | -0.00(-2.56%) |
Jul 21, 2022 | 0.0065 | 0.0080 | 0.0064 | 0.0078 | 931,224 | +0.00(+13.04%) |
Jul 20, 2022 | 0.0080 | 0.0083 | 0.0062 | 0.0069 | 3,703,567 | -0.00(-13.75%) |
Jul 19, 2022 | 0.0080 | 0.0081 | 0.0074 | 0.0080 | 2,059,503 | +0.00(+1.27%) |
Jul 18, 2022 | 0.0085 | 0.0085 | 0.0077 | 0.0079 | 934,736 | +0.00(+2.60%) |
Jul 15, 2022 | 0.0072 | 0.0080 | 0.0072 | 0.0077 | 142,739 | +0.00(+6.94%) |
Jul 14, 2022 | 0.0070 | 0.0080 | 0.0070 | 0.0072 | 1,289,906 | -0.00(-4.00%) |
Jul 13, 2022 | 0.0081 | 0.0081 | 0.0070 | 0.0075 | 923,494 | +0.00(+0.00%) |
Jul 12, 2022 | 0.0071 | 0.0078 | 0.0065 | 0.0075 | 1,408,308 | +0.00(+0.00%) |
Jul 11, 2022 | 0.0080 | 0.0081 | 0.0070 | 0.0075 | 973,243 | -0.00(-6.25%) |
Jul 08, 2022 | 0.0087 | 0.0087 | 0.0071 | 0.0080 | 522,699 | -0.00(-6.98%) |
Jul 07, 2022 | 0.0076 | 0.0088 | 0.0072 | 0.0086 | 1,007,098 | +0.00(+14.67%) |
Jul 06, 2022 | 0.0098 | 0.0099 | 0.0072 | 0.0075 | 3,458,685 | -0.00(-16.67%) |
Jul 05, 2022 | 0.0074 | 0.0090 | 0.0070 | 0.0090 | 1,035,096 | +0.00(+21.62%) |
Jul 01, 2022 | 0.0072 | 0.0080 | 0.0072 | 0.0074 | 1,800,487 | +0.00(+5.71%) |
Jun 30, 2022 | 0.0069 | 0.0072 | 0.0065 | 0.0070 | 1,257,979 | -0.00(-2.78%) |
Jun 29, 2022 | 0.0069 | 0.0074 | 0.0059 | 0.0072 | 3,360,075 | -0.00(-2.70%) |
Jun 28, 2022 | 0.0092 | 0.0092 | 0.0064 | 0.0074 | 4,814,325 | -0.00(-11.90%) |
Jun 27, 2022 | 0.0090 | 0.0090 | 0.0081 | 0.0084 | 1,316,189 | -0.00(-6.67%) |
Jun 24, 2022 | 0.0093 | 0.0097 | 0.0090 | 0.0090 | 185,750 | +0.00(+0.00%) |
Jun 23, 2022 | 0.0087 | 0.0090 | 0.0081 | 0.0090 | 809,467 | +0.00(+1.12%) |
Jun 22, 2022 | 0.0100 | 0.0100 | 0.0087 | 0.0089 | 312,643 | +0.00(+0.00%) |
Jun 21, 2022 | 0.0088 | 0.0100 | 0.0087 | 0.0089 | 523,848 | -0.00(-1.11%) |
Jun 17, 2022 | 0.0095 | 0.0100 | 0.0086 | 0.0090 | 1,175,254 | +0.00(+2.27%) |
Jun 16, 2022 | 0.0085 | 0.0114 | 0.0085 | 0.0088 | 2,709,941 | +0.00(+2.33%) |
Jun 15, 2022 | 0.0091 | 0.0125 | 0.0083 | 0.0086 | 2,916,369 | -0.00(-5.49%) |
Jun 14, 2022 | 0.0087 | 0.0106 | 0.0083 | 0.0091 | 3,782,950 | +0.00(+0.00%) |
Jun 13, 2022 | 0.0103 | 0.0110 | 0.0083 | 0.0091 | 5,429,889 | -0.00(-13.33%) |
Jun 10, 2022 | 0.0110 | 0.0120 | 0.0100 | 0.0105 | 3,722,608 | -0.00(-4.55%) |
Jun 09, 2022 | 0.0109 | 0.0120 | 0.0109 | 0.0110 | 1,284,546 | -0.00(-4.35%) |
Jun 08, 2022 | 0.0108 | 0.0120 | 0.0108 | 0.0115 | 1,218,624 | +0.00(+4.55%) |
Jun 07, 2022 | 0.0110 | 0.0120 | 0.0110 | 0.0110 | 903,972 | +0.00(+0.00%) |
Jun 06, 2022 | 0.0105 | 0.0135 | 0.0105 | 0.0110 | 3,098,423 | +0.00(+0.92%) |
Jun 03, 2022 | 0.0112 | 0.0118 | 0.0105 | 0.0109 | 4,408,633 | -0.00(-6.84%) |
Jun 02, 2022 | 0.0119 | 0.0119 | 0.0116 | 0.0117 | 2,605,209 | +0.00(+0.86%) |
Jun 01, 2022 | 0.0116 | 0.0123 | 0.0116 | 0.0116 | 1,818,200 | -0.00(-7.20%) |
May 31, 2022 | 0.0124 | 0.0158 | 0.0110 | 0.0125 | 1,867,935 | +0.00(+9.65%) |
May 27, 2022 | 0.0113 | 0.0125 | 0.0111 | 0.0114 | 1,874,854 | -0.00(-1.72%) |
May 26, 2022 | 0.0116 | 0.0120 | 0.0111 | 0.0116 | 1,150,823 | -0.00(-2.52%) |
May 25, 2022 | 0.0116 | 0.0124 | 0.0110 | 0.0119 | 2,843,681 | +0.00(+2.59%) |
May 24, 2022 | 0.0117 | 0.0119 | 0.0114 | 0.0116 | 961,764 | -0.00(-0.85%) |
May 23, 2022 | 0.0134 | 0.0134 | 0.0116 | 0.0117 | 460,164 | -0.00(-4.88%) |
May 20, 2022 | 0.0139 | 0.0139 | 0.0113 | 0.0123 | 2,139,277 | -0.00(-11.51%) |
May 19, 2022 | 0.0138 | 0.0140 | 0.0135 | 0.0139 | 420,450 | -0.00(-0.71%) |
May 18, 2022 | 0.0140 | 0.0150 | 0.0135 | 0.0140 | 3,262,124 | +0.00(+3.70%) |
May 17, 2022 | 0.0143 | 0.0144 | 0.0123 | 0.0135 | 1,732,004 | +0.00(+3.85%) |
May 16, 2022 | 0.0121 | 0.0143 | 0.0115 | 0.0130 | 2,715,049 | +0.00(+0.00%) |
May 13, 2022 | 0.0121 | 0.0130 | 0.0115 | 0.0130 | 1,892,167 | +0.00(+8.33%) |
May 12, 2022 | 0.0116 | 0.0120 | 0.0110 | 0.0120 | 2,252,617 | +0.00(+4.35%) |
May 11, 2022 | 0.0111 | 0.0129 | 0.0111 | 0.0115 | 894,326 | +0.00(+2.68%) |
May 10, 2022 | 0.0127 | 0.0197 | 0.0111 | 0.0112 | 2,630,913 | -0.00(-0.88%) |
May 09, 2022 | 0.0115 | 0.0127 | 0.0111 | 0.0113 | 1,752,985 | -0.00(-11.72%) |
May 06, 2022 | 0.0115 | 0.0128 | 0.0115 | 0.0128 | 2,454,841 | +0.00(+10.34%) |
May 05, 2022 | 0.0117 | 0.0147 | 0.0115 | 0.0116 | 2,066,339 | +0.00(+0.00%) |
May 04, 2022 | 0.0144 | 0.0147 | 0.0114 | 0.0116 | 774,581 | +0.00(+2.65%) |
May 03, 2022 | 0.0123 | 0.0140 | 0.0110 | 0.0113 | 2,141,901 | -0.00(-5.83%) |